KissMeData/284620/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	210500	485654001	1853	1853	1853	1853	3226
3	20250122	210400	485654001	1853	1853	1853	1853	0
4	20250122	210300	485654001	1853	1853	1853	1853	0
5	20250122	210200	485654001	1853	1853	1853	1853	0
6	20250122	210100	485654001	1853	1853	1853	1853	0
7	20250122	210000	485654001	1853	1853	1853	1853	0
8	20250122	205900	485654001	1853	1853	1853	1853	0
9	20250122	205800	485654001	1853	1853	1853	1853	0
10	20250122	205700	485654001	1853	1853	1853	1853	0
11	20250122	205600	485654001	1853	1853	1853	1853	0
12	20250122	205500	485654001	1853	1853	1853	1853	0
13	20250122	205400	485654001	1853	1853	1853	1853	0
14	20250122	205300	485654001	1853	1853	1853	1853	0
15	20250122	205200	485654001	1853	1853	1853	1853	0
16	20250122	205100	485654001	1853	1853	1853	1853	0
17	20250122	205000	485654001	1853	1853	1853	1853	0
18	20250122	204900	485654001	1853	1853	1853	1853	0
19	20250122	204800	485654001	1853	1853	1853	1853	0
20	20250122	204700	485654001	1853	1853	1853	1853	0
21	20250122	204600	485654001	1853	1853	1853	1853	0
22	20250122	204500	485654001	1853	1853	1853	1853	0
23	20250122	204400	485654001	1853	1853	1853	1853	0
24	20250122	204300	485654001	1853	1853	1853	1853	0
25	20250122	204200	485654001	1853	1853	1853	1853	0
26	20250122	204100	485654001	1853	1853	1853	1853	0
27	20250122	204000	485654001	1853	1853	1853	1853	0
28	20250122	203900	485654001	1853	1853	1853	1853	0
29	20250122	203800	485654001	1853	1853	1853	1853	0
30	20250122	203700	485654001	1853	1853	1853	1853	0
31	20250122	203600	485654001	1853	1853	1853	1853	0
32	20250122	203500	485654001	1853	1853	1853	1853	3226
33	20250122	203400	485654001	1853	1853	1853	1853	0
34	20250122	203300	485654001	1853	1853	1853	1853	0
35	20250122	203200	485654001	1853	1853	1853	1853	0
36	20250122	203100	485654001	1853	1853	1853	1853	0
37	20250122	203000	485654001	1853	1853	1853	1853	0
38	20250122	202900	485654001	1853	1853	1853	1853	0
39	20250122	202800	485654001	1853	1853	1853	1853	0
40	20250122	202700	485654001	1853	1853	1853	1853	0
41	20250122	202600	485654001	1853	1853	1853	1853	0
42	20250122	202500	485654001	1853	1853	1853	1853	0
43	20250122	202400	485654001	1853	1853	1853	1853	0
44	20250122	202300	485654001	1853	1853	1853	1853	0
45	20250122	202200	485654001	1853	1853	1853	1853	0
46	20250122	202100	485654001	1853	1853	1853	1853	0
47	20250122	202000	485654001	1853	1853	1853	1853	0
48	20250122	201900	485654001	1853	1853	1853	1853	0
49	20250122	201800	485654001	1853	1853	1853	1853	0
50	20250122	201700	485654001	1853	1853	1853	1853	0
51	20250122	201600	485654001	1853	1853	1853	1853	0
52	20250122	201500	485654001	1853	1853	1853	1853	0
53	20250122	201400	485654001	1853	1853	1853	1853	0
54	20250122	201300	485654001	1853	1853	1853	1853	0
55	20250122	201200	485654001	1853	1853	1853	1853	0
56	20250122	201100	485654001	1853	1853	1853	1853	0
57	20250122	201000	485654001	1853	1853	1853	1853	0
58	20250122	200900	485654001	1853	1853	1853	1853	0
59	20250122	200800	485654001	1853	1853	1853	1853	0
60	20250122	200700	485654001	1853	1853	1853	1853	0
61	20250122	200600	485654001	1853	1853	1853	1853	0
62	20250122	200500	485654001	1853	1853	1853	1853	3226
63	20250122	200400	485654001	1853	1853	1853	1853	0
64	20250122	200300	485654001	1853	1853	1853	1853	0
65	20250122	200200	485654001	1853	1853	1853	1853	0
66	20250122	200100	485654001	1853	1853	1853	1853	0
67	20250122	200000	485654001	1853	1853	1853	1853	0
68	20250122	195900	485654001	1853	1853	1853	1853	0
69	20250122	195800	485654001	1853	1853	1853	1853	0
70	20250122	195700	485654001	1853	1853	1853	1853	0
71	20250122	195600	485654001	1853	1853	1853	1853	0
72	20250122	195500	485654001	1853	1853	1853	1853	0
73	20250122	195400	485654001	1853	1853	1853	1853	0
74	20250122	195300	485654001	1853	1853	1853	1853	0
75	20250122	195200	485654001	1853	1853	1853	1853	0
76	20250122	195100	485654001	1853	1853	1853	1853	0
77	20250122	195000	485654001	1853	1853	1853	1853	0
78	20250122	194900	485654001	1853	1853	1853	1853	0
79	20250122	194800	485654001	1853	1853	1853	1853	0
80	20250122	194700	485654001	1853	1853	1853	1853	0
81	20250122	194600	485654001	1853	1853	1853	1853	0
82	20250122	194500	485654001	1853	1853	1853	1853	0
83	20250122	194400	485654001	1853	1853	1853	1853	0
84	20250122	194300	485654001	1853	1853	1853	1853	0
85	20250122	194200	485654001	1853	1853	1853	1853	0
86	20250122	194100	485654001	1853	1853	1853	1853	0
87	20250122	194000	485654001	1853	1853	1853	1853	0
88	20250122	193900	485654001	1853	1853	1853	1853	0
89	20250122	193800	485654001	1853	1853	1853	1853	0
90	20250122	193700	485654001	1853	1853	1853	1853	0
91	20250122	193600	485654001	1853	1853	1853	1853	0
92	20250122	193500	485654001	1853	1853	1853	1853	3226
93	20250122	193400	485654001	1853	1853	1853	1853	0
94	20250122	193300	485654001	1853	1853	1853	1853	0
95	20250122	193200	485654001	1853	1853	1853	1853	0
96	20250122	193100	485654001	1853	1853	1853	1853	0
97	20250122	193000	485654001	1853	1853	1853	1853	0
98	20250122	192900	485654001	1853	1853	1853	1853	0
99	20250122	192800	485654001	1853	1853	1853	1853	0
100	20250122	192700	485654001	1853	1853	1853	1853	0
101	20250122	192600	485654001	1853	1853	1853	1853	0
102	20250122	192500	485654001	1853	1853	1853	1853	0
103	20250122	192400	485654001	1853	1853	1853	1853	0
104	20250122	192300	485654001	1853	1853	1853	1853	0
105	20250122	192200	485654001	1853	1853	1853	1853	0
106	20250122	192100	485654001	1853	1853	1853	1853	0
107	20250122	192000	485654001	1853	1853	1853	1853	0
108	20250122	191900	485654001	1853	1853	1853	1853	0
109	20250122	191800	485654001	1853	1853	1853	1853	0
110	20250122	191700	485654001	1853	1853	1853	1853	0
111	20250122	191600	485654001	1853	1853	1853	1853	0
112	20250122	191500	485654001	1853	1853	1853	1853	0
113	20250122	191400	485654001	1853	1853	1853	1853	0
114	20250122	191300	485654001	1853	1853	1853	1853	0
115	20250122	191200	485654001	1853	1853	1853	1853	0
116	20250122	191100	485654001	1853	1853	1853	1853	0
117	20250122	191000	485654001	1853	1853	1853	1853	0
118	20250122	190900	485654001	1853	1853	1853	1853	0
119	20250122	190800	485654001	1853	1853	1853	1853	0
120	20250122	190700	485654001	1853	1853	1853	1853	0
121	20250122	190600	485654001	1853	1853	1853	1853	0
122	20250122	190500	485654001	1853	1853	1853	1853	3226
123	20250122	190400	485654001	1853	1853	1853	1853	0
124	20250122	190300	485654001	1853	1853	1853	1853	0
125	20250122	190200	485654001	1853	1853	1853	1853	0
126	20250122	190100	485654001	1853	1853	1853	1853	0
127	20250122	190000	485654001	1853	1853	1853	1853	0
128	20250122	185900	485654001	1853	1853	1853	1853	0
129	20250122	185800	485654001	1853	1853	1853	1853	0
130	20250122	185700	485654001	1853	1853	1853	1853	0
131	20250122	185600	485654001	1853	1853	1853	1853	0
132	20250122	185500	485654001	1853	1853	1853	1853	0
133	20250122	185400	485654001	1853	1853	1853	1853	0
134	20250122	185300	485654001	1853	1853	1853	1853	0
135	20250122	185200	485654001	1853	1853	1853	1853	0
136	20250122	185100	485654001	1853	1853	1853	1853	0
137	20250122	185000	485654001	1853	1853	1853	1853	0
138	20250122	184900	485654001	1853	1853	1853	1853	0
139	20250122	184800	485654001	1853	1853	1853	1853	0
140	20250122	184700	485654001	1853	1853	1853	1853	0
141	20250122	184600	485654001	1853	1853	1853	1853	0
142	20250122	184500	485654001	1853	1853	1853	1853	0
143	20250122	184400	485654001	1853	1853	1853	1853	0
144	20250122	184300	485654001	1853	1853	1853	1853	0
145	20250122	184200	485654001	1853	1853	1853	1853	0
146	20250122	184100	485654001	1853	1853	1853	1853	0
147	20250122	184000	485654001	1853	1853	1853	1853	0
148	20250122	183900	485654001	1853	1853	1853	1853	0
149	20250122	183800	485654001	1853	1853	1853	1853	0
150	20250122	183700	485654001	1853	1853	1853	1853	0
151	20250122	183600	485654001	1853	1853	1853	1853	0
152	20250122	183500	485654001	1853	1853	1853	1853	3226
153	20250122	183400	485654001	1853	1853	1853	1853	0
154	20250122	183300	485654001	1853	1853	1853	1853	0
155	20250122	183200	485654001	1853	1853	1853	1853	0
156	20250122	183100	485654001	1853	1853	1853	1853	0
157	20250122	183000	485654001	1853	1853	1853	1853	0
158	20250122	182900	485654001	1853	1853	1853	1853	0
159	20250122	182800	485654001	1853	1853	1853	1853	0
160	20250122	182700	485654001	1853	1853	1853	1853	0
161	20250122	182600	485654001	1853	1853	1853	1853	0
162	20250122	182500	485654001	1853	1853	1853	1853	0
163	20250122	182400	485654001	1853	1853	1853	1853	0
164	20250122	182300	485654001	1853	1853	1853	1853	0
165	20250122	182200	485654001	1853	1853	1853	1853	0
166	20250122	182100	485654001	1853	1853	1853	1853	0
167	20250122	182000	485654001	1853	1853	1853	1853	0
168	20250122	181900	485654001	1853	1853	1853	1853	0
169	20250122	181800	485654001	1853	1853	1853	1853	0
170	20250122	181700	485654001	1853	1853	1853	1853	0
171	20250122	181600	485654001	1853	1853	1853	1853	0
172	20250122	181500	485654001	1853	1853	1853	1853	0
173	20250122	181400	485654001	1853	1853	1853	1853	0
174	20250122	181300	485654001	1853	1853	1853	1853	0
175	20250122	181200	485654001	1853	1853	1853	1853	0
176	20250122	181100	485654001	1853	1853	1853	1853	0
177	20250122	181000	485654001	1853	1853	1853	1853	0
178	20250122	180900	485654001	1853	1853	1853	1853	0
179	20250122	180800	485654001	1853	1853	1853	1853	0
180	20250122	180700	485654001	1853	1853	1853	1853	0
181	20250122	180600	485654001	1853	1853	1853	1853	0
182	20250122	180500	485654001	1853	1853	1853	1853	3226
183	20250122	180400	485654001	1853	1853	1853	1853	0
184	20250122	180300	485654001	1853	1853	1853	1853	0
185	20250122	180200	485654001	1853	1853	1853	1853	0
186	20250122	180100	485654001	1853	1853	1853	1853	0
187	20250122	180000	485654001	1853	1853	1853	1853	0
188	20250122	175900	485654001	1853	1853	1853	1853	0
189	20250122	175800	485654001	1853	1853	1853	1853	0
190	20250122	175700	485654001	1853	1853	1853	1853	0
191	20250122	175600	485654001	1853	1853	1853	1853	0
192	20250122	175500	485654001	1853	1853	1853	1853	0
193	20250122	175400	485654001	1853	1853	1853	1853	0
194	20250122	175300	485654001	1853	1853	1853	1853	0
195	20250122	175200	485654001	1853	1853	1853	1853	0
196	20250122	175100	485654001	1853	1853	1853	1853	0
197	20250122	175000	485654001	1853	1853	1853	1853	0
198	20250122	174900	485654001	1853	1853	1853	1853	0
199	20250122	174800	485654001	1853	1853	1853	1853	0
200	20250122	174700	485654001	1853	1853	1853	1853	0
201	20250122	174600	485654001	1853	1853	1853	1853	0
202	20250122	174500	485654001	1853	1853	1853	1853	0
203	20250122	174400	485654001	1853	1853	1853	1853	0
204	20250122	174300	485654001	1853	1853	1853	1853	0
205	20250122	174200	485654001	1853	1853	1853	1853	0
206	20250122	174100	485654001	1853	1853	1853	1853	0
207	20250122	174000	485654001	1853	1853	1853	1853	0
208	20250122	173900	485654001	1853	1853	1853	1853	0
209	20250122	173800	485654001	1853	1853	1853	1853	0
210	20250122	173700	485654001	1853	1853	1853	1853	0
211	20250122	173600	485654001	1853	1853	1853	1853	0
212	20250122	173500	485654001	1853	1853	1853	1853	3226
213	20250122	173400	485654001	1853	1853	1853	1853	0
214	20250122	173300	485654001	1853	1853	1853	1853	0
215	20250122	173200	485654001	1853	1853	1853	1853	0
216	20250122	173100	485654001	1853	1853	1853	1853	0
217	20250122	173000	485654001	1853	1853	1853	1853	0
218	20250122	172900	485654001	1853	1853	1853	1853	0
219	20250122	172800	485654001	1853	1853	1853	1853	0
220	20250122	172700	485654001	1853	1853	1853	1853	0
221	20250122	172600	485654001	1853	1853	1853	1853	0
222	20250122	172500	485654001	1853	1853	1853	1853	0
223	20250122	172400	485654001	1853	1853	1853	1853	0
224	20250122	172300	485654001	1853	1853	1853	1853	0
225	20250122	172200	485654001	1853	1853	1853	1853	0
226	20250122	172100	485654001	1853	1853	1853	1853	0
227	20250122	172000	485654001	1853	1853	1853	1853	0
228	20250122	171900	485654001	1853	1853	1853	1853	0
229	20250122	171800	485654001	1853	1853	1853	1853	0
230	20250122	171700	485654001	1853	1853	1853	1853	0
231	20250122	171600	485654001	1853	1853	1853	1853	0
232	20250122	171500	485654001	1853	1853	1853	1853	0
233	20250122	171400	485654001	1853	1853	1853	1853	0
234	20250122	171300	485654001	1853	1853	1853	1853	0
235	20250122	171200	485654001	1853	1853	1853	1853	0
236	20250122	171100	485654001	1853	1853	1853	1853	0
237	20250122	171000	485654001	1853	1853	1853	1853	0
238	20250122	170900	485654001	1853	1853	1853	1853	0
239	20250122	170800	485654001	1853	1853	1853	1853	0
240	20250122	170700	485654001	1853	1853	1853	1853	0
241	20250122	170600	485654001	1853	1853	1853	1853	0
242	20250122	170500	485654001	1853	1853	1853	1853	3226
243	20250122	170400	485654001	1853	1853	1853	1853	0
244	20250122	170300	485654001	1853	1853	1853	1853	0
245	20250122	170200	485654001	1853	1853	1853	1853	0
246	20250122	170100	485654001	1853	1853	1853	1853	0
247	20250122	170000	485654001	1853	1853	1853	1853	0
248	20250122	165900	485654001	1853	1853	1853	1853	0
249	20250122	165800	485654001	1853	1853	1853	1853	0
250	20250122	165700	485654001	1853	1853	1853	1853	0
251	20250122	165600	485654001	1853	1853	1853	1853	0
252	20250122	165500	485654001	1853	1853	1853	1853	0
253	20250122	165400	485654001	1853	1853	1853	1853	0
254	20250122	165300	485654001	1853	1853	1853	1853	0
255	20250122	165200	485654001	1853	1853	1853	1853	0
256	20250122	165100	485654001	1853	1853	1853	1853	0
257	20250122	165000	485654001	1853	1853	1853	1853	0
258	20250122	164900	485654001	1853	1853	1853	1853	0
259	20250122	164800	485654001	1853	1853	1853	1853	0
260	20250122	164700	485654001	1853	1853	1853	1853	0
261	20250122	164600	485654001	1853	1853	1853	1853	0
262	20250122	164500	485654001	1853	1853	1853	1853	0
263	20250122	164400	485654001	1853	1853	1853	1853	0
264	20250122	164300	485654001	1853	1853	1853	1853	0
265	20250122	164200	485654001	1853	1853	1853	1853	0
266	20250122	164100	485654001	1853	1853	1853	1853	0
267	20250122	164000	485654001	1853	1853	1853	1853	0
268	20250122	163900	485654001	1853	1853	1853	1853	0
269	20250122	163800	485654001	1853	1853	1853	1853	0
270	20250122	163700	485654001	1853	1853	1853	1853	0
271	20250122	163600	485654001	1853	1853	1853	1853	0
272	20250122	163500	485654001	1853	1853	1853	1853	3226
273	20250122	163400	485654001	1853	1853	1853	1853	0
274	20250122	163300	485654001	1853	1853	1853	1853	0
275	20250122	163200	485654001	1853	1853	1853	1853	0
276	20250122	163100	485654001	1853	1853	1853	1853	0
277	20250122	163000	485654001	1853	1853	1853	1853	0
278	20250122	162900	485654001	1853	1853	1853	1853	0
279	20250122	162800	485654001	1853	1853	1853	1853	0
280	20250122	162700	485654001	1853	1853	1853	1853	0
281	20250122	162600	485654001	1853	1853	1853	1853	0
282	20250122	162500	485654001	1853	1853	1853	1853	0
283	20250122	162400	485654001	1853	1853	1853	1853	0
284	20250122	162300	485654001	1853	1853	1853	1853	0
285	20250122	162200	485654001	1853	1853	1853	1853	0
286	20250122	162100	485654001	1853	1853	1853	1853	0
287	20250122	162000	485654001	1853	1853	1853	1853	0
288	20250122	161900	485654001	1853	1853	1853	1853	0
289	20250122	161800	485654001	1853	1853	1853	1853	0
290	20250122	161700	485654001	1853	1853	1853	1853	0
291	20250122	161600	485654001	1853	1853	1853	1853	0
292	20250122	161500	485654001	1853	1853	1853	1853	0
293	20250122	161400	485654001	1853	1853	1853	1853	0
294	20250122	161300	485654001	1853	1853	1853	1853	0
295	20250122	161200	485654001	1853	1853	1853	1853	0
296	20250122	161100	485654001	1853	1853	1853	1853	0
297	20250122	161000	485654001	1853	1853	1853	1853	0
298	20250122	160900	485654001	1853	1853	1853	1853	0
299	20250122	160800	485654001	1853	1853	1853	1853	0
300	20250122	160700	485654001	1853	1853	1853	1853	0
301	20250122	160600	485654001	1853	1853	1853	1853	0
302	20250122	160500	485654001	1853	1853	1853	1853	3226
303	20250122	160400	485654001	1853	1853	1853	1853	0
304	20250122	160300	485654001	1853	1853	1853	1853	0
305	20250122	160200	485654001	1853	1853	1853	1853	0
306	20250122	160100	485654001	1853	1853	1853	1853	0
307	20250122	160000	485654001	1853	1853	1853	1853	0
308	20250122	155900	485654001	1853	1853	1853	1853	0
309	20250122	155800	485654001	1853	1853	1853	1853	0
310	20250122	155700	485654001	1853	1853	1853	1853	0
311	20250122	155600	485654001	1853	1853	1853	1853	0
312	20250122	155500	485654001	1853	1853	1853	1853	0
313	20250122	155400	485654001	1853	1853	1853	1853	0
314	20250122	155300	485654001	1853	1853	1853	1853	0
315	20250122	155200	485654001	1853	1853	1853	1853	0
316	20250122	155100	485654001	1853	1853	1853	1853	0
317	20250122	155000	485654001	1853	1853	1853	1853	0
318	20250122	154900	485654001	1853	1853	1853	1853	0
319	20250122	154800	485654001	1853	1853	1853	1853	0
320	20250122	154700	485654001	1853	1853	1853	1853	0
321	20250122	154600	485654001	1853	1853	1853	1853	0
322	20250122	154500	485654001	1853	1853	1853	1853	0
323	20250122	154400	485654001	1853	1853	1853	1853	0
324	20250122	154300	485654001	1853	1853	1853	1853	0
325	20250122	154200	485654001	1853	1853	1853	1853	0
326	20250122	154100	485654001	1853	1853	1853	1853	0
327	20250122	154000	485654001	1853	1853	1853	1853	0
328	20250122	153900	485654001	1853	1853	1853	1853	0
329	20250122	153800	485654001	1853	1853	1853	1853	0
330	20250122	153700	485654001	1853	1853	1853	1853	0
331	20250122	153600	485654001	1853	1853	1853	1853	0
332	20250122	153500	485654001	1853	1853	1853	1853	3226
333	20250122	153400	485654001	1853	1853	1853	1853	0
334	20250122	153300	485654001	1853	1853	1853	1853	0
335	20250122	153200	485654001	1853	1853	1853	1853	0
336	20250122	153100	485654001	1853	1853	1853	1853	0
337	20250122	153000	485654001	1853	1853	1853	1853	3226
338	20250122	152900	479676223	1853	1853	1853	1853	0
339	20250122	152800	479676223	1853	1853	1853	1853	0
340	20250122	152700	479676223	1853	1853	1853	1853	0
341	20250122	152600	479676223	1853	1853	1853	1853	0
342	20250122	152500	479676223	1853	1853	1853	1853	0
343	20250122	152400	479676223	1853	1853	1853	1853	0
344	20250122	152300	479676223	1853	1853	1853	1853	0
345	20250122	152200	479676223	1853	1853	1853	1853	0
346	20250122	152100	479676223	1853	1853	1853	1853	0
347	20250122	152000	479676223	1853	1853	1853	1853	0
348	20250122	151900	479676223	1853	1853	1854	1853	655
349	20250122	151800	478462381	1853	1864	1864	1853	2124
350	20250122	151700	474520073	1864	1864	1864	1864	502
351	20250122	151600	473584345	1864	1864	1864	1864	2
352	20250122	151500	473580617	1854	1857	1857	1854	630
353	20250122	151400	472411724	1857	1857	1857	1857	0
354	20250122	151300	472411724	1857	1857	1857	1857	5000
355	20250122	151200	463126724	1880	1870	1880	1870	3095
356	20250122	151100	457332088	1870	1850	1870	1849	6566
357	20250122	151000	445113519	1850	1850	1850	1850	1065
358	20250122	150900	443143269	1850	1850	1850	1849	1310
359	20250122	150800	440720955	1850	1850	1850	1849	1826
360	20250122	150700	437343056	1850	1850	1851	1849	3617
361	20250122	150600	430651462	1850	1851	1851	1849	193
362	20250122	150500	430294413	1850	1851	1851	1850	1152
363	20250122	150400	428162823	1851	1851	1851	1851	58
364	20250122	150300	428055465	1851	1851	1851	1849	1195
365	20250122	150200	425843556	1851	1855	1855	1850	19894
366	20250122	150100	389026988	1855	1857	1857	1855	804
367	20250122	150000	387534385	1862	1862	1862	1862	0
368	20250122	145900	387534385	1862	1862	1862	1862	314
369	20250122	145800	386949717	1862	1862	1862	1862	15
370	20250122	145700	386921787	1862	1855	1862	1855	3011
371	20250122	145600	381319808	1860	1854	1860	1853	34
372	20250122	145500	381256757	1860	1860	1860	1860	2
373	20250122	145400	381253037	1851	1851	1851	1851	0
374	20250122	145300	381253037	1851	1860	1860	1851	726
375	20250122	145200	379906624	1860	1875	1875	1853	39150
376	20250122	145100	307130821	1875	1875	1875	1875	1
377	20250122	145000	307128946	1865	1867	1867	1865	1878
378	20250122	144900	303624744	1867	1867	1867	1867	26
379	20250122	144800	303576202	1876	1876	1876	1876	1
380	20250122	144700	303574326	1876	1876	1876	1876	1
381	20250122	144600	303572450	1876	1876	1876	1876	4
382	20250122	144500	303564946	1866	1876	1876	1866	2
383	20250122	144400	303561204	1874	1876	1876	1874	12
384	20250122	144300	303538712	1877	1877	1877	1877	0
385	20250122	144200	303538712	1877	1877	1877	1877	0
386	20250122	144100	303538712	1877	1877	1877	1877	0
387	20250122	144000	303538712	1877	1877	1877	1877	1
388	20250122	143900	303536835	1865	1872	1878	1865	3563
389	20250122	143800	296888179	1879	1879	1879	1879	0
390	20250122	143700	296888179	1879	1879	1879	1879	213
391	20250122	143600	296487952	1879	1879	1879	1879	0
392	20250122	143500	296487952	1879	1879	1879	1879	0
393	20250122	143400	296487952	1879	1879	1879	1879	0
394	20250122	143300	296487952	1879	1879	1879	1879	300
395	20250122	143200	295924252	1879	1879	1879	1879	100
396	20250122	143100	295736352	1879	1879	1879	1879	0
397	20250122	143000	295736352	1879	1879	1879	1879	0
398	20250122	142900	295736352	1879	1879	1879	1879	0
399	20250122	142800	295736352	1879	1879	1879	1879	6
400	20250122	142700	295725078	1880	1880	1880	1880	100
401	20250122	142600	295537078	1880	1870	1880	1866	1001
402	20250122	142500	293667710	1870	1870	1870	1870	0
403	20250122	142400	293667710	1870	1870	1871	1870	1002
404	20250122	142300	291793969	1871	1872	1872	1871	1281
405	20250122	142200	289397082	1873	1874	1874	1873	1025
406	20250122	142100	287476875	1874	1875	1875	1874	238
407	20250122	142000	287030860	1875	1875	1875	1875	852
408	20250122	141900	285433360	1887	1887	1887	1887	14
409	20250122	141800	285406942	1887	1887	1887	1887	0
410	20250122	141700	285406942	1887	1886	1887	1886	192
411	20250122	141600	285044738	1886	1882	1886	1882	104
412	20250122	141500	284849000	1882	1882	1882	1882	304
413	20250122	141400	284276872	1882	1882	1882	1882	0
414	20250122	141300	284276872	1882	1882	1882	1882	5
415	20250122	141200	284267462	1882	1882	1882	1882	0
416	20250122	141100	284267462	1882	1882	1882	1882	104
417	20250122	141000	284071734	1882	1880	1882	1875	355
418	20250122	140900	283405102	1881	1881	1881	1881	500
419	20250122	140800	282464602	1881	1881	1881	1881	0
420	20250122	140700	282464602	1881	1881	1881	1881	213
421	20250122	140600	282063949	1881	1881	1881	1881	11
422	20250122	140500	282043258	1881	1882	1882	1881	184
423	20250122	140400	281697042	1874	1882	1882	1874	611
424	20250122	140300	280551204	1876	1876	1876	1876	101
425	20250122	140200	280361728	1876	1876	1876	1876	18
426	20250122	140100	280327960	1880	1880	1880	1880	0
427	20250122	140000	280327960	1880	1880	1880	1880	80
428	20250122	135900	280177560	1880	1880	1880	1880	8
429	20250122	135800	280162520	1880	1880	1880	1880	63
430	20250122	135700	280044080	1880	1880	1880	1880	0
431	20250122	135600	280044080	1880	1880	1880	1880	2
432	20250122	135500	280040320	1880	1880	1880	1880	205
433	20250122	135400	279654920	1880	1876	1880	1876	989
434	20250122	135300	277799532	1876	1876	1876	1876	0
435	20250122	135200	277799532	1876	1876	1876	1876	3
436	20250122	135100	277793904	1876	1876	1876	1876	3
437	20250122	135000	277788276	1876	1875	1876	1875	2
438	20250122	134900	277784525	1875	1875	1875	1875	13
439	20250122	134800	277760150	1874	1876	1876	1874	980
440	20250122	134700	275922806	1876	1876	1876	1876	32
441	20250122	134600	275862774	1876	1876	1876	1876	324
442	20250122	134500	275254950	1887	1887	1887	1887	11
443	20250122	134400	275234193	1889	1889	1889	1889	0
444	20250122	134300	275234193	1889	1889	1889	1889	0
445	20250122	134200	275234193	1889	1889	1889	1889	0
446	20250122	134100	275234193	1889	1889	1889	1889	122
447	20250122	134000	275003735	1889	1889	1889	1889	3
448	20250122	133900	274998068	1889	1889	1889	1889	1
449	20250122	133800	274996179	1890	1884	1890	1875	2293
450	20250122	133700	270672963	1884	1884	1884	1884	1
451	20250122	133600	270671079	1884	1884	1884	1884	9
452	20250122	133500	270654123	1884	1884	1884	1884	2
453	20250122	133400	270650355	1884	1874	1884	1874	10
454	20250122	133300	270631605	1883	1883	1883	1883	0
455	20250122	133200	270631605	1883	1877	1883	1877	608
456	20250122	133100	269490281	1877	1875	1877	1873	268
457	20250122	133000	268987919	1876	1876	1876	1876	0
458	20250122	132900	268987919	1876	1876	1876	1876	55
459	20250122	132800	268884739	1877	1877	1877	1877	772
460	20250122	132700	267435695	1884	1884	1884	1884	0
461	20250122	132600	267435695	1884	1884	1884	1884	0
462	20250122	132500	267435695	1884	1883	1884	1883	10
463	20250122	132400	267416856	1882	1880	1882	1880	138
464	20250122	132300	267157395	1880	1880	1880	1880	1399
465	20250122	132200	264527275	1880	1879	1880	1877	229
466	20250122	132100	264097356	1878	1875	1878	1875	129
467	20250122	132000	263855466	1873	1873	1873	1873	0
468	20250122	131900	263855466	1873	1874	1874	1873	405
469	20250122	131800	263096720	1875	1877	1877	1875	94
470	20250122	131700	262920342	1875	1875	1875	1875	0
471	20250122	131600	262920342	1875	1877	1877	1875	1119
472	20250122	131500	260822157	1877	1877	1877	1877	13
473	20250122	131400	260797756	1876	1876	1876	1876	458
474	20250122	131300	259938548	1875	1874	1875	1874	2
475	20250122	131200	259934799	1873	1873	1873	1873	2
476	20250122	131100	259931053	1874	1873	1874	1873	40
477	20250122	131000	259856123	1873	1873	1873	1873	88
478	20250122	130900	259691299	1871	1871	1871	1871	11
479	20250122	130800	259670718	1871	1871	1871	1871	2
480	20250122	130700	259666976	1871	1871	1871	1871	3
481	20250122	130600	259661363	1871	1871	1871	1871	0
482	20250122	130500	259661363	1871	1871	1871	1871	543
483	20250122	130400	258645410	1869	1869	1869	1869	0
484	20250122	130300	258645410	1869	1875	1875	1869	101
485	20250122	130200	258456635	1869	1869	1869	1869	0
486	20250122	130100	258456635	1869	1869	1869	1869	2187
487	20250122	130000	254369132	1869	1869	1869	1869	4
488	20250122	125900	254361656	1869	1869	1869	1869	42
489	20250122	125800	254283158	1869	1870	1870	1869	1549
490	20250122	125700	251388067	1869	1870	1870	1869	621
491	20250122	125600	250227413	1870	1871	1871	1870	1603
492	20250122	125500	247229721	1871	1879	1879	1871	735
493	20250122	125400	245852573	1877	1876	1877	1875	56
494	20250122	125300	245747491	1880	1880	1880	1880	1
495	20250122	125200	245745611	1880	1880	1880	1880	4
496	20250122	125100	245738091	1880	1880	1880	1880	8
497	20250122	125000	245723051	1880	1884	1884	1880	105
498	20250122	124900	245525251	1884	1884	1884	1884	601
499	20250122	124800	244392967	1884	1884	1884	1884	1
500	20250122	124700	244391083	1885	1884	1885	1884	228
501	20250122	124600	243961503	1884	1872	1884	1872	3
502	20250122	124500	243955875	1886	1886	1886	1886	33
503	20250122	124400	243893637	1886	1883	1886	1883	1221
504	20250122	124300	241592691	1883	1883	1883	1883	30
505	20250122	124200	241536201	1883	1880	1883	1880	1015
506	20250122	124100	239627962	1879	1877	1879	1877	640
507	20250122	124000	238425605	1876	1865	1876	1865	1749
508	20250122	123900	235161012	1865	1863	1865	1863	508
509	20250122	123800	234214592	1865	1865	1865	1865	690
510	20250122	123700	232927742	1863	1865	1865	1861	1194
511	20250122	123600	230704911	1865	1864	1865	1864	1333
512	20250122	123500	228219079	1863	1865	1865	1863	16
513	20250122	123400	228189259	1865	1861	1865	1860	6767
514	20250122	123300	215601732	1863	1863	1864	1860	2765
515	20250122	123200	210454480	1862	1871	1871	1862	5505
516	20250122	123100	200191449	1873	1874	1876	1871	1302
517	20250122	123000	197753949	1876	1880	1880	1873	2105
518	20250122	122900	193808427	1880	1882	1883	1880	245
519	20250122	122800	193347736	1879	1878	1882	1875	3011
520	20250122	122700	187698677	1878	1880	1880	1878	640
521	20250122	122600	186496445	1880	1882	1882	1880	557
522	20250122	122500	185449283	1880	1880	1880	1880	359
523	20250122	122400	184774363	1883	1883	1883	1883	0
524	20250122	122300	184774363	1883	1877	1890	1877	13
525	20250122	122200	184749933	1880	1880	1880	1880	71
526	20250122	122100	184616453	1890	1890	1890	1890	10
527	20250122	122000	184597553	1890	1890	1890	1890	2
528	20250122	121900	184593773	1890	1876	1890	1875	1802
529	20250122	121800	181212694	1876	1889	1889	1873	7355
530	20250122	121700	167363681	1890	1890	1890	1890	20
531	20250122	121600	167325881	1889	1889	1889	1889	13
532	20250122	121500	167301324	1890	1889	1890	1886	4162
533	20250122	121400	159443685	1900	1889	1900	1889	32
534	20250122	121300	159383226	1889	1889	1889	1889	400
535	20250122	121200	158627626	1889	1889	1889	1889	400
536	20250122	121100	157872026	1889	1889	1889	1889	0
537	20250122	121000	157872026	1889	1901	1901	1889	3600
538	20250122	120900	151069226	1901	1901	1901	1901	355
539	20250122	120800	150394371	1901	1901	1901	1901	201
540	20250122	120700	150012270	1888	1891	1891	1888	4775
541	20250122	120600	140989166	1891	1892	1892	1891	504
542	20250122	120500	140036098	1900	1893	1900	1891	663
543	20250122	120400	138781068	1893	1893	1893	1893	20
544	20250122	120300	138743208	1892	1901	1901	1892	1863
545	20250122	120200	135212939	1901	1902	1902	1898	5
546	20250122	120100	135203442	1896	1896	1896	1896	433
547	20250122	120000	134382474	1896	1896	1896	1896	0
548	20250122	115900	134382474	1896	1897	1897	1896	93
549	20250122	115800	134206087	1896	1896	1896	1896	543
550	20250122	115700	133176559	1894	1898	1898	1894	515
551	20250122	115600	132201109	1898	1901	1901	1898	4
552	20250122	115500	132193511	1902	1894	1902	1894	64
553	20250122	115400	132072287	1894	1897	1897	1894	3295
554	20250122	115300	125831345	1897	1902	1902	1897	3790
555	20250122	115200	118636005	1911	1911	1911	1911	10
556	20250122	115100	118616895	1912	1912	1912	1912	0
557	20250122	115000	118616895	1912	1912	1912	1912	10
558	20250122	114900	118597775	1904	1904	1904	1904	0
559	20250122	114800	118597775	1904	1904	1904	1904	0
560	20250122	114700	118597775	1904	1905	1905	1901	601
561	20250122	114600	117454434	1904	1911	1911	1904	80
562	20250122	114500	117302044	1912	1912	1912	1912	10
563	20250122	114400	117282924	1904	1901	1912	1901	239
564	20250122	114300	116828458	1901	1913	1913	1901	2350
565	20250122	114200	112359106	1903	1903	1903	1903	0
566	20250122	114100	112359106	1903	1903	1903	1903	10
567	20250122	114000	112340076	1903	1905	1905	1903	1000
568	20250122	113900	110436856	1905	1906	1906	1905	13
569	20250122	113800	110412081	1913	1913	1913	1913	2
570	20250122	113700	110408255	1904	1904	1904	1904	0
571	20250122	113600	110408255	1904	1904	1904	1904	0
572	20250122	113500	110408255	1904	1904	1904	1904	26
573	20250122	113400	110358751	1904	1904	1904	1904	0
574	20250122	113300	110358751	1904	1908	1908	1904	3778
575	20250122	113200	103159809	1909	1912	1912	1909	2572
576	20250122	113100	98247679	1912	1912	1912	1912	427
577	20250122	113000	97431255	1913	1913	1913	1913	0
578	20250122	112900	97431255	1913	1913	1913	1913	0
579	20250122	112800	97431255	1913	1913	1913	1913	2
580	20250122	112700	97427429	1913	1913	1913	1913	7
581	20250122	112600	97414038	1912	1912	1912	1912	0
582	20250122	112500	97414038	1912	1912	1912	1912	0
583	20250122	112400	97414038	1912	1912	1912	1912	0
584	20250122	112300	97414038	1912	1912	1912	1912	0
585	20250122	112200	97414038	1912	1913	1913	1912	1052
586	20250122	112100	95402611	1913	1913	1913	1913	10
587	20250122	112000	95383481	1913	1913	1913	1913	100
588	20250122	111900	95192181	1913	1913	1913	1913	169
589	20250122	111800	94868884	1912	1913	1913	1912	542
590	20250122	111700	93832080	1911	1911	1911	1911	0
591	20250122	111600	93832080	1911	1911	1911	1911	0
592	20250122	111500	93832080	1911	1911	1911	1911	0
593	20250122	111400	93832080	1911	1911	1911	1911	0
594	20250122	111300	93832080	1911	1911	1911	1911	0
595	20250122	111200	93832080	1911	1911	1911	1911	0
596	20250122	111100	93832080	1911	1911	1911	1911	0
597	20250122	111000	93832080	1911	1911	1911	1911	0
598	20250122	110900	93832080	1911	1911	1911	1911	2
599	20250122	110800	93828258	1911	1911	1911	1911	8
600	20250122	110700	93812970	1912	1912	1912	1912	0
601	20250122	110600	93812970	1912	1912	1912	1912	0
602	20250122	110500	93812970	1912	1912	1912	1912	0
603	20250122	110400	93812970	1912	1912	1912	1912	0
604	20250122	110300	93812970	1912	1912	1912	1912	0
605	20250122	110200	93812970	1912	1911	1912	1911	150
606	20250122	110100	93526183	1910	1910	1910	1910	1
607	20250122	110000	93524273	1910	1911	1911	1910	223
608	20250122	105900	93098186	1911	1911	1911	1911	20
609	20250122	105800	93059966	1911	1911	1911	1911	2
610	20250122	105700	93056144	1911	1912	1912	1911	168
611	20250122	105600	92734938	1912	1912	1912	1912	0
612	20250122	105500	92734938	1912	1912	1912	1912	0
613	20250122	105400	92734938	1912	1912	1912	1912	0
614	20250122	105300	92734938	1912	1912	1912	1912	1000
615	20250122	105200	90822938	1912	1912	1912	1912	1337
616	20250122	105100	88266594	1912	1912	1912	1912	5
617	20250122	105000	88257034	1915	1915	1915	1915	0
618	20250122	104900	88257034	1915	1915	1915	1915	0
619	20250122	104800	88257034	1915	1915	1915	1915	0
620	20250122	104700	88257034	1915	1915	1915	1915	0
621	20250122	104600	88257034	1915	1915	1915	1915	0
622	20250122	104500	88257034	1915	1915	1915	1915	0
623	20250122	104400	88257034	1915	1915	1915	1915	2
624	20250122	104300	88253204	1916	1916	1916	1916	0
625	20250122	104200	88253204	1916	1917	1917	1916	89
626	20250122	104100	88082673	1916	1916	1916	1916	0
627	20250122	104000	88082673	1916	1916	1916	1916	0
628	20250122	103900	88082673	1916	1916	1916	1916	122
629	20250122	103800	87848921	1916	1916	1916	1916	80
630	20250122	103700	87695641	1916	1916	1916	1916	20
631	20250122	103600	87657321	1912	1912	1912	1912	542
632	20250122	103500	86621017	1910	1910	1910	1910	0
633	20250122	103400	86621017	1910	1910	1910	1910	131
634	20250122	103300	86370807	1912	1912	1912	1912	1
635	20250122	103200	86368895	1911	1911	1911	1911	10
636	20250122	103100	86349785	1911	1909	1911	1909	6
637	20250122	103000	86338329	1908	1908	1908	1908	0
638	20250122	102900	86338329	1908	1909	1909	1908	1141
639	20250122	102800	84160256	1918	1915	1918	1909	6904
640	20250122	102700	70962808	1915	1916	1916	1915	1936
641	20250122	102600	67253797	1916	1916	1916	1916	238
642	20250122	102500	66797789	1918	1918	1919	1918	85
643	20250122	102400	66634757	1918	1918	1918	1918	500
644	20250122	102300	65675757	1916	1916	1916	1916	0
645	20250122	102200	65675757	1916	1918	1918	1916	500
646	20250122	102100	64717455	1928	1928	1928	1928	4
647	20250122	102000	64709743	1928	1928	1928	1928	10
648	20250122	101900	64690463	1916	1916	1916	1916	0
649	20250122	101800	64690463	1916	1916	1916	1916	0
650	20250122	101700	64690463	1916	1916	1916	1916	427
651	20250122	101600	63872331	1916	1916	1916	1916	0
652	20250122	101500	63872331	1916	1916	1916	1916	5
653	20250122	101400	63862751	1929	1924	1929	1924	7
654	20250122	101300	63849263	1913	1913	1913	1913	0
655	20250122	101200	63849263	1913	1913	1913	1913	0
656	20250122	101100	63849263	1913	1913	1913	1913	1
657	20250122	101000	63847350	1930	1921	1930	1921	5195
658	20250122	100900	53866561	1912	1912	1912	1912	1149
659	20250122	100800	51669673	1912	1914	1914	1912	433
660	20250122	100700	50841470	1913	1913	1913	1913	196
661	20250122	100600	50466522	1921	1921	1921	1920	31
662	20250122	100500	50406981	1914	1920	1920	1914	2655
663	20250122	100400	45320166	1921	1923	1923	1921	5233
664	20250122	100300	35263768	1924	1925	1925	1924	704
665	20250122	100200	33908968	1925	1925	1925	1925	0
666	20250122	100100	33908968	1925	1928	1929	1925	1625
667	20250122	100000	30780171	1929	1930	1930	1929	96
668	20250122	095900	30594942	1930	1930	1930	1930	0
669	20250122	095800	30594942	1930	1930	1930	1930	1801
670	20250122	095700	27119012	1940	1940	1940	1940	0
671	20250122	095600	27119012	1940	1938	1940	1938	600
672	20250122	095500	25955606	1938	1938	1938	1938	0
673	20250122	095400	25955606	1938	1934	1938	1932	302
674	20250122	095300	25371734	1938	1938	1938	1938	255
675	20250122	095200	24877544	1938	1938	1938	1938	0
676	20250122	095100	24877544	1938	1934	1938	1934	3
677	20250122	095000	24871738	1926	1926	1926	1926	0
678	20250122	094900	24871738	1926	1926	1926	1926	0
679	20250122	094800	24871738	1926	1926	1926	1926	6
680	20250122	094700	24860182	1939	1939	1939	1939	0
681	20250122	094600	24860182	1939	1939	1939	1939	6
682	20250122	094500	24848548	1939	1939	1939	1939	11
683	20250122	094400	24827219	1939	1939	1939	1939	10
684	20250122	094300	24807829	1939	1935	1939	1935	700
685	20250122	094200	23451421	1935	1935	1935	1935	0
686	20250122	094100	23451421	1935	1935	1935	1935	102
687	20250122	094000	23254051	1935	1935	1935	1935	2
688	20250122	093900	23250181	1935	1935	1935	1935	0
689	20250122	093800	23250181	1935	1935	1935	1935	1
690	20250122	093700	23248246	1923	1923	1923	1923	0
691	20250122	093600	23248246	1923	1925	1925	1923	979
692	20250122	093500	21365344	1925	1925	1925	1925	0
693	20250122	093400	21365344	1925	1925	1925	1925	30
694	20250122	093300	21307594	1925	1937	1937	1925	2
695	20250122	093200	21303732	1937	1937	1937	1937	10
696	20250122	093100	21284362	1937	1937	1937	1937	7
697	20250122	093000	21270803	1939	1939	1939	1939	1
698	20250122	092900	21268864	1923	1928	1928	1923	1000
699	20250122	092800	19344398	1927	1930	1930	1927	1000
700	20250122	092700	17415409	1930	1940	1940	1930	486
701	20250122	092600	16472669	1940	1930	1940	1930	2
702	20250122	092500	16468799	1930	1930	1930	1930	0
703	20250122	092400	16468799	1930	1930	1930	1930	33
704	20250122	092300	16405109	1940	1930	1940	1930	1220
705	20250122	092200	14040544	1939	1939	1939	1939	17
706	20250122	092100	14007581	1940	1940	1940	1940	500
707	20250122	092000	13037581	1939	1940	1940	1939	75
708	20250122	091900	12892155	1944	1944	1944	1944	0
709	20250122	091800	12892155	1944	1944	1944	1944	0
710	20250122	091700	12892155	1944	1944	1944	1944	0
711	20250122	091600	12892155	1944	1944	1944	1944	18
712	20250122	091500	12857163	1943	1941	1943	1941	297
713	20250122	091400	12280111	1941	1941	1941	1941	0
714	20250122	091300	12280111	1941	1941	1941	1941	2018
715	20250122	091200	8363173	1940	1939	1940	1939	18
716	20250122	091100	8328264	1921	1921	1921	1921	0
717	20250122	091000	8328264	1921	1921	1921	1921	0
718	20250122	090900	8328264	1921	1921	1921	1921	0
719	20250122	090800	8328264	1921	1921	1921	1921	0
720	20250122	090700	8328264	1921	1926	1926	1921	546
721	20250122	090600	7278419	1927	1927	1927	1927	9
722	20250122	090500	7261076	1943	1943	1943	1943	192
723	20250122	090400	6888020	1944	1930	1944	1930	99
724	20250122	090300	6695844	1922	1922	1922	1922	973
725	20250122	090200	4825738	1935	1942	1943	1935	667
726	20250122	090100	3533854	1942	1942	1942	1942	0
727	20250122	090000	3533854	1942	1942	1942	1937	1822